CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
1.110
+0.020 (1.83%)
At close: Feb 2, 2026, 4:00 PM EST
1.150
+0.040 (3.60%)
After-hours: Feb 2, 2026, 7:14 PM EST
CDT Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 33,365 |
| Jan 30, 2026 | 1.09 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 44,472 |
| Jan 29, 2026 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 61,697 |
| Jan 28, 2026 | 1.14 | 1.19 | 1.09 | 1.14 | 1.14 | 3.35% | 86,423 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.07 | 1.10 | 1.10 | -9.59% | 139,809 |
| Jan 26, 2026 | 1.21 | 1.26 | 1.20 | 1.22 | 1.22 | 0.83% | 106,901 |
| Jan 23, 2026 | 1.29 | 1.35 | 1.20 | 1.21 | 1.21 | -13.57% | 202,593 |
| Jan 22, 2026 | 1.41 | 1.46 | 1.36 | 1.40 | 1.40 | -2.78% | 90,219 |
| Jan 21, 2026 | 1.48 | 1.48 | 1.36 | 1.44 | 1.44 | -2.04% | 150,085 |
| Jan 20, 2026 | 1.49 | 1.59 | 1.30 | 1.47 | 1.47 | 3.52% | 990,133 |
| Jan 16, 2026 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | 5.19% | 32,405 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -3.57% | 24,817 |
| Jan 14, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | - | 27,746 |
| Jan 13, 2026 | 1.49 | 1.55 | 1.39 | 1.40 | 1.40 | -4.76% | 37,573 |
| Jan 12, 2026 | 1.53 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 45,230 |
| Jan 9, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 19,467 |
| Jan 8, 2026 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 3.38% | 34,840 |
| Jan 7, 2026 | 1.48 | 1.54 | 1.45 | 1.48 | 1.48 | -1.99% | 67,739 |
| Jan 6, 2026 | 1.41 | 1.51 | 1.36 | 1.51 | 1.51 | 7.86% | 65,430 |
| Jan 5, 2026 | 1.44 | 1.51 | 1.37 | 1.40 | 1.40 | -2.78% | 67,976 |
| Jan 2, 2026 | 1.29 | 1.45 | 1.24 | 1.44 | 1.44 | 12.50% | 117,644 |
| Dec 31, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 48,111 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -7.75% | 72,644 |
| Dec 29, 2025 | 1.39 | 1.43 | 1.34 | 1.42 | 1.42 | -0.70% | 65,599 |
| Dec 26, 2025 | 1.56 | 1.57 | 1.43 | 1.43 | 1.43 | -10.06% | 82,476 |
| Dec 24, 2025 | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | 16,627 |
| Dec 23, 2025 | 1.67 | 1.68 | 1.56 | 1.58 | 1.58 | -5.39% | 62,669 |
| Dec 22, 2025 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | 2.45% | 32,611 |
| Dec 19, 2025 | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -2.98% | 69,958 |
| Dec 18, 2025 | 1.63 | 1.75 | 1.63 | 1.68 | 1.68 | 3.07% | 94,946 |
| Dec 17, 2025 | 1.71 | 1.73 | 1.61 | 1.63 | 1.63 | -4.68% | 64,903 |
| Dec 16, 2025 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | -2.84% | 48,399 |
| Dec 15, 2025 | 1.75 | 1.79 | 1.65 | 1.76 | 1.76 | 0.57% | 57,131 |
| Dec 12, 2025 | 1.78 | 1.89 | 1.73 | 1.75 | 1.75 | -3.31% | 77,240 |
| Dec 11, 2025 | 1.85 | 1.86 | 1.75 | 1.81 | 1.81 | -9.05% | 194,532 |
| Dec 10, 2025 | 1.70 | 2.33 | 1.70 | 1.99 | 1.99 | 12.43% | 976,448 |
| Dec 9, 2025 | 1.75 | 1.84 | 1.69 | 1.77 | 1.77 | -10.15% | 254,966 |
| Dec 8, 2025 | 1.81 | 2.03 | 1.78 | 1.97 | 1.97 | 10.06% | 397,935 |
| Dec 5, 2025 | 1.79 | 1.96 | 1.75 | 1.79 | 1.79 | -1.65% | 171,070 |
| Dec 4, 2025 | 1.64 | 1.96 | 1.62 | 1.82 | 1.82 | 7.69% | 361,243 |
| Dec 3, 2025 | 1.55 | 1.74 | 1.48 | 1.69 | 1.69 | 5.62% | 120,233 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -1.84% | 192,781 |
| Dec 1, 2025 | 1.82 | 1.85 | 1.61 | 1.63 | 1.63 | -19.70% | 247,822 |
| Nov 28, 2025 | 2.10 | 2.18 | 1.88 | 2.03 | 2.03 | -1.93% | 4,251,885 |
| Nov 26, 2025 | 1.87 | 2.26 | 1.87 | 2.07 | 2.07 | 12.50% | 668,662 |
| Nov 25, 2025 | 1.77 | 1.90 | 1.77 | 1.84 | 1.84 | 5.14% | 20,788 |
| Nov 24, 2025 | 1.66 | 1.76 | 1.63 | 1.75 | 1.75 | 6.06% | 25,084 |
| Nov 21, 2025 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | -0.60% | 36,301 |
| Nov 20, 2025 | 1.80 | 1.84 | 1.66 | 1.66 | 1.66 | -4.60% | 43,412 |
| Nov 19, 2025 | 2.09 | 2.12 | 1.70 | 1.74 | 1.74 | -16.75% | 113,846 |